VLUE: iShares Edge MSCI USA Value Factor ETF

As of Monday, February 9th, 2026

$ 151.33

-0.55 -0.36%

Open: 150.82
High: 151.93
Low: 149.84
Volume: 1,195,455
Previous Close on Friday, February 6th, 2026

$ 151.88

+3.73 +2.52%

Open: 149.00
High: 152.10
Low: 149.00
Volume: 993,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 150.82 151.93 149.84 151.33 1,195,455 -0.55 -0.36
2026-02-06 149.00 152.10 149.00 151.88 993,692 +3.73 +2.52
2026-02-05 147.88 149.64 147.15 148.15 2,764,212 -0.98 -0.66
2026-02-04 149.77 151.00 147.76 149.13 2,249,712 -0.44 -0.29
2026-02-03 149.84 150.78 147.96 149.57 1,390,976 -0.06 -0.04
2026-02-02 146.36 149.94 146.36 149.63 1,353,545 +2.45 +1.66
2026-01-30 148.61 149.21 146.38 147.18 1,210,402 -1.29 -0.87
2026-01-29 148.32 148.96 146.52 148.47 910,698 +0.51 +0.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 152.10
On 2026-02-06		 147.15
On 2026-02-05		 1.70 1.14 151.00
On 2026-02-04		 147.15
On 2026-02-05		 -2.55 150.01
10D 152.10
On 2026-02-06		 145.35
On 2026-01-27		 6.58 4.55 151.00
On 2026-02-04		 147.15
On 2026-02-05		 -2.55 148.94
20D 152.10
On 2026-02-06		 142.42
On 2026-01-20		 7.09 4.92 151.00
On 2026-02-04		 147.15
On 2026-02-05		 -2.55 146.80
WTD 151.93
On 2026-02-09		 149.84
On 2026-02-09		 -0.55 -0.36 -- -- -- 151.33
MTD 152.10
On 2026-02-06		 146.36
On 2026-02-02		 4.15 2.82 151.00
On 2026-02-04		 147.15
On 2026-02-05		 -2.55 149.95
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
GSHD

Goosehead Insurance Inc.

57.45 -8.72 -13.18 72,584
SUPN

Supernus Pharmaceuticals Inc.

51.30 -0.35 -0.68 654,314
VLUE

iShares Edge MSCI USA Value Factor ETF

151.33 -0.55 -0.36 1,195,455